日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ユニオンツール(6278)の株価時系列情報

ユニオンツール(6278)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/30 22,200 22,750 21,540 22,520 173,300
2026/06/29 22,820 22,820 20,880 22,040 276,100
2026/06/26 23,070 23,760 21,980 22,380 341,400
2026/06/25 23,950 24,200 22,970 23,530 310,000
2026/06/24 22,580 23,960 22,430 23,150 262,600
2026/06/23 24,760 24,990 22,680 22,830 355,100
2026/06/22 25,510 26,120 24,020 24,260 420,800
2026/06/19 26,200 26,600 24,960 25,090 318,100
2026/06/18 26,090 26,480 25,200 25,200 238,100
2026/06/17 25,080 26,720 25,050 26,060 352,100
2026/06/16 27,020 27,150 25,410 25,580 279,300
2026/06/15 26,020 26,910 25,550 26,430 437,700
2026/06/12 25,190 26,050 24,390 24,520 473,400
2026/06/11 20,870 24,130 20,740 23,970 538,800
2026/06/10 21,490 22,850 21,240 22,370 484,000
2026/06/09 21,800 22,600 21,160 22,460 228,000
2026/06/08 20,000 21,560 19,560 21,490 421,600
2026/06/05 22,340 22,500 21,120 22,460 305,000
2026/06/04 22,860 23,320 21,950 22,700 318,000
2026/06/03 23,910 24,100 22,390 23,360 373,700
2026/06/02 22,690 23,640 21,250 23,580 372,200
2026/06/01 21,520 23,910 21,410 23,070 373,300
2026/05/29 21,840 22,160 21,230 22,020 253,700
2026/05/28 21,000 21,890 20,930 21,730 241,200
2026/05/27 22,680 22,800 21,120 21,440 329,500
2026/05/26 22,500 22,690 21,450 21,930 295,400
2026/05/25 22,000 22,880 21,810 22,690 347,300
2026/05/22 19,660 21,350 19,650 21,120 320,100
2026/05/21 19,750 19,990 19,040 19,390 239,000
2026/05/20 18,550 19,130 18,010 19,000 274,600
2026/05/19 19,480 19,580 18,440 18,950 378,400
2026/05/18 20,250 20,540 19,100 19,880 415,500
2026/05/15 22,360 22,650 19,760 20,160 909,800
2026/05/14 22,360 22,360 21,700 22,360 441,300
2026/05/13 17,800 18,960 17,490 18,360 430,300
2026/05/12 17,690 18,660 17,550 18,660 574,300
2026/05/11 17,240 17,790 16,660 17,640 413,100
2026/05/08 16,600 17,180 16,300 17,180 252,700
2026/05/07 16,550 17,240 16,210 16,900 554,500
2026/05/01 16,450 16,690 15,730 15,730 276,900
2026/04/30 16,440 16,840 16,320 16,650 197,900
2026/04/28 16,400 16,740 16,260 16,380 199,800
2026/04/27 16,890 17,260 16,560 16,560 401,500
2026/04/24 16,870 17,070 16,410 16,920 370,700
2026/04/23 16,800 16,830 16,230 16,800 474,500
2026/04/22 16,680 16,790 16,180 16,640 820,300
2026/04/21 17,000 17,020 16,240 16,500 244,900
2026/04/20 16,280 17,190 16,100 16,530 349,000
2026/04/17 17,250 17,300 16,100 16,160 379,300
2026/04/16 17,010 17,420 16,840 17,300 290,500
2026/04/15 17,770 17,940 16,580 16,710 633,500
2026/04/14 16,360 17,580 16,300 17,580 616,700
2026/04/13 16,390 16,950 16,080 16,140 297,300
2026/04/10 16,790 17,150 16,400 16,720 373,200
2026/04/09 15,090 16,430 14,910 16,390 519,700
2026/04/08 14,650 15,320 14,370 15,250 420,900
2026/04/07 13,380 13,890 13,230 13,750 549,200
2026/04/06 14,220 14,940 14,120 14,560 107,600
2026/04/03 14,100 14,500 14,100 14,260 159,500
2026/03/27 14,580 14,680 13,910 14,300 243,200
2026/03/26 14,950 15,320 14,440 14,880 165,000
2026/03/25 14,750 15,090 14,640 15,000 208,700
2026/03/24 14,420 14,570 13,660 13,870 139,900
2026/03/23 14,220 14,290 13,460 13,910 224,800
2026/03/19 14,500 15,020 14,240 14,820 203,100
2026/03/18 14,560 15,050 14,430 15,050 132,400
2026/03/17 15,290 15,450 14,260 14,260 159,000
2026/03/16 14,290 15,010 14,160 14,870 216,900
2026/03/13 14,000 14,630 13,940 14,410 211,200
2026/03/12 14,630 14,920 14,440 14,600 241,300
2026/03/11 15,100 15,750 15,020 15,030 260,200
2026/03/10 15,630 15,840 14,720 14,820 400,200
2026/03/09 14,660 15,210 13,860 14,630 496,100
2026/03/06 15,730 16,630 15,530 16,560 285,500
2026/03/05 16,800 17,530 15,680 15,990 489,600
2026/03/04 15,220 16,160 14,400 14,870 460,200
2026/03/03 16,500 17,330 16,270 16,420 356,300
2026/03/02 15,560 16,530 15,280 16,490 226,600
2026/02/27 14,980 15,950 14,840 15,750 265,000
2026/02/26 16,130 16,150 14,970 15,040 400,000
2026/02/25 15,500 16,210 14,940 15,980 421,400
2026/02/24 14,300 14,990 14,250 14,500 292,600
2026/02/20 13,680 14,180 13,480 14,000 195,800
2026/02/19 13,360 14,110 13,310 13,780 232,400
2026/02/18 13,030 13,780 12,960 13,370 183,800
2026/02/17 12,750 13,000 12,340 12,980 188,000
2026/02/16 12,250 13,060 12,150 12,930 287,300
2026/02/13 11,950 12,250 11,050 11,950 378,100
2026/02/12 12,040 12,500 11,840 12,420 271,200
2026/02/10 11,520 12,290 11,520 12,290 240,200
2026/02/09 11,250 11,580 11,020 11,450 166,800
2026/02/06 10,320 10,600 10,180 10,580 128,800
2026/02/05 10,790 10,890 10,430 10,530 184,700
2026/02/04 10,540 10,930 10,530 10,800 120,700
2026/02/03 10,260 10,610 10,170 10,610 212,100
2026/02/02 10,250 10,490 9,860 10,010 125,000
2026/01/30 10,170 10,410 10,030 10,310 172,600
2026/01/29 10,460 10,530 10,080 10,170 96,000
2026/01/28 10,200 10,350 10,100 10,300 82,100
2026/01/27 10,070 10,410 10,020 10,330 129,000
2026/01/26 10,150 10,230 9,930 9,950 165,700
2026/01/23 10,550 10,620 10,240 10,240 137,200
2026/01/22 10,600 10,750 10,460 10,630 153,900
2026/01/21 9,750 10,540 9,740 10,480 217,900
2026/01/20 10,200 10,200 9,890 10,000 146,100
2026/01/19 10,080 10,200 9,850 10,160 193,400
2026/01/16 10,340 10,550 10,130 10,320 260,400
2026/01/15 9,620 10,230 9,620 10,220 357,300
2026/01/14 9,030 9,850 8,990 9,620 295,800
2026/01/13 9,160 9,380 8,930 9,050 198,100
2026/01/09 8,410 9,030 8,340 9,030 255,000
2026/01/08 8,550 8,610 8,280 8,460 152,100
2026/01/07 8,500 8,740 8,460 8,560 180,300
2026/01/06 8,810 8,810 8,380 8,540 232,300
2026/01/05 8,650 8,820 8,550 8,660 199,100

このページの先頭へ